Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zonte Metals Inc (TSV: ZON )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 11:10 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 0.1400 0.1600 0.1400 0.1400 45,000 +0.00(+0.00%)
Apr 27, 2012 0.1500 0.1800 0.1400 0.1400 75,000 -0.01(-6.67%)
Apr 26, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.03(+25.00%)
Apr 25, 2012 0.1200 0.1200 0.1200 0.1200 11,000 -0.03(-20.00%)
Apr 24, 2012 0.1450 0.1500 0.1450 0.1500 10,000 +0.01(+3.45%)
Apr 23, 2012 0.1500 0.1500 0.1200 0.1450 55,000 -0.01(-3.33%)
Apr 20, 2012 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 19, 2012 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Apr 18, 2012 0.1650 0.1650 0.1400 0.1500 25,000 -0.02(-9.09%)
Apr 17, 2012 0.1650 0.1650 0.1650 0.1650 300 +0.00(+0.00%)
Apr 16, 2012 0.1650 0.1650 0.1650 0.1650 15,000 +0.02(+17.86%)
Apr 13, 2012 0.1400 0.1400 0.1350 0.1400 73,300 +0.00(+0.00%)
Apr 12, 2012 0.1450 0.1550 0.1400 0.1400 59,500 -0.00(-3.45%)
Apr 11, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 10, 2012 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Apr 09, 2012 0.1500 0.1500 0.1500 0.1500 56,723 +0.01(+3.45%)
Apr 05, 2012 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Apr 04, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Apr 03, 2012 0.1500 0.1500 0.1450 0.1450 5,000 -0.01(-3.33%)
Apr 02, 2012 0.1500 0.1500 0.1500 0.1500 360 -0.03(-16.67%)
Mar 30, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 29, 2012 0.1650 0.1800 0.1650 0.1800 15,000 +0.03(+20.00%)
Mar 28, 2012 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-6.25%)
Mar 27, 2012 0.1500 0.1600 0.1500 0.1600 28,500 +0.01(+6.67%)
Mar 26, 2012 0.1550 0.1550 0.1500 0.1500 26,763 +0.00(+0.00%)
Mar 23, 2012 0.1500 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Mar 22, 2012 0.1800 0.1800 0.1500 0.1500 17,500 -0.03(-16.67%)
Mar 21, 2012 0.1600 0.1800 0.1600 0.1800 25,000 +0.03(+20.00%)
Mar 20, 2012 0.1600 0.1800 0.1500 0.1500 23,100 -0.03(-16.67%)
Mar 19, 2012 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 16, 2012 0.1700 0.1800 0.1700 0.1800 6,000 +0.00(+0.00%)
Mar 15, 2012 0.1800 0.1800 0.1800 0.1800 1,045 -0.01(-2.70%)
Mar 14, 2012 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+2.78%)
Mar 13, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 12, 2012 0.1850 0.1850 0.1800 0.1800 16,500 -0.01(-2.70%)
Mar 09, 2012 0.1850 0.1850 0.1750 0.1850 12,345 +0.01(+2.78%)
Mar 08, 2012 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+9.09%)
Mar 07, 2012 0.1750 0.1750 0.1600 0.1650 19,658 -0.01(-5.71%)
Mar 06, 2012 0.2150 0.2150 0.1750 0.1750 66,500 -0.05(-20.45%)
Mar 05, 2012 0.2200 0.2200 0.2200 0.2200 4,424 +0.00(+0.00%)
Mar 02, 2012 0.2200 0.2200 0.2200 0.2200 7,000 -0.01(-2.22%)
Mar 01, 2012 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 29, 2012 0.2200 0.2250 0.2200 0.2250 17,300 +0.02(+12.50%)
Feb 28, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 27, 2012 0.1900 0.2000 0.1900 0.2000 19,000 +0.02(+8.11%)
Feb 24, 2012 0.2000 0.2000 0.1850 0.1850 7,000 -0.01(-2.63%)
Feb 23, 2012 0.1900 0.1900 0.1900 0.1900 6,000 +0.00(+0.00%)
Feb 22, 2012 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 21, 2012 0.1900 0.1900 0.1900 0.1900 8,000 -0.02(-11.63%)
Feb 17, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 16, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 15, 2012 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 14, 2012 0.2150 0.2150 0.2150 0.2150 4,000 +0.01(+7.50%)
Feb 13, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 10, 2012 0.1950 0.2000 0.1950 0.2000 15,713 +0.01(+5.26%)
Feb 09, 2012 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Feb 08, 2012 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Feb 07, 2012 0.2050 0.2100 0.1900 0.1900 17,600 -0.02(-9.52%)
Feb 06, 2012 0.2100 0.2100 0.2100 0.2100 1,500 -0.01(-2.33%)
Feb 03, 2012 0.2200 0.2200 0.2150 0.2150 5,000 -0.01(-2.27%)
Feb 02, 2012 0.2250 0.2250 0.2200 0.2200 7,000 -0.01(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.